Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	16.57	16.82	16.37	16.75	4,172,872	+0.28(+1.72%)
Jul 30, 2002	16.66	16.82	16.09	16.46	2,153,698	-0.20(-1.20%)
Jul 29, 2002	16.30	16.70	16.16	16.66	11,732,998	+0.68(+4.24%)
Jul 26, 2002	16.22	16.26	15.75	15.99	4,012,483	-0.01(-0.09%)
Jul 25, 2002	15.88	16.34	15.23	16.00	5,238,812	+0.15(+0.92%)
Jul 24, 2002	14.84	15.86	14.53	15.86	4,083,574	+0.74(+4.90%)
Jul 23, 2002	14.57	15.36	14.39	15.11	4,566,621	+0.57(+3.95%)
Jul 22, 2002	14.74	14.96	14.01	14.54	5,028,861	-0.06(-0.43%)
Jul 19, 2002	15.34	15.38	14.49	14.60	4,256,101	-0.78(-5.08%)
Jul 17, 2002	15.81	16.02	14.95	15.38	6,805,861	-1.52(-9.01%)
Jul 12, 2002	17.56	17.56	16.78	16.91	7,180,392	-0.82(-4.64%)
Jul 11, 2002	18.34	18.41	17.35	17.73	5,608,864	-0.53(-2.92%)
Jul 10, 2002	18.37	18.49	18.02	18.26	3,500,970	-0.17(-0.90%)
Jul 09, 2002	18.67	18.65	18.24	18.43	2,188,522	-0.24(-1.30%)
Jul 08, 2002	18.49	18.67	18.49	18.67	2,640,502	+0.19(+1.01%)
Jul 05, 2002	18.26	18.60	18.14	18.49	1,176,767	+0.39(+2.18%)
Jul 04, 2002	18.25	18.25	17.65	18.09	3,072,109	+0.00(+0.00%)
Jul 03, 2002	18.25	18.25	17.65	18.09	3,072,109	-0.16(-0.87%)
Jul 02, 2002	18.62	18.65	18.03	18.25	2,553,805	-0.32(-1.71%)
Jul 01, 2002	18.63	18.72	18.43	18.57	2,648,883	-0.19(-1.03%)
Jun 28, 2002	18.60	18.76	18.55	18.76	3,958,586	+0.16(+0.86%)
Jun 27, 2002	18.64	18.66	18.37	18.60	3,022,114	+0.06(+0.30%)
Jun 26, 2002	18.13	18.62	18.03	18.55	3,408,782	+0.13(+0.71%)
Jun 25, 2002	18.72	18.79	18.24	18.42	2,929,926	-0.17(-0.89%)
Jun 21, 2002	18.48	18.72	18.48	18.58	6,515,859	-0.24(-1.29%)
Jun 20, 2002	18.35	18.89	18.17	18.82	6,617,873	+0.47(+2.56%)
Jun 19, 2002	18.25	18.70	18.20	18.35	4,551,160	+0.03(+0.15%)
Jun 18, 2002	18.69	18.74	18.27	18.33	3,887,783	-0.06(-0.34%)
Jun 17, 2002	18.09	18.55	18.06	18.39	2,682,406	+0.41(+2.27%)
Jun 14, 2002	17.92	18.17	17.57	17.98	2,728,066	-0.07(-0.38%)
Jun 12, 2002	18.21	18.21	17.90	18.05	1,933,632	-0.16(-0.87%)
Jun 11, 2002	18.41	18.58	18.04	18.21	2,038,247	-0.03(-0.19%)
Jun 10, 2002	18.30	18.40	18.04	18.24	1,571,239	+0.03(+0.19%)
Jun 07, 2002	17.72	18.40	17.65	18.21	3,803,109	+0.49(+2.77%)
Jun 06, 2002	18.13	18.17	17.65	17.72	2,402,952	-0.34(-1.88%)
Jun 05, 2002	17.89	18.13	17.75	18.06	3,594,747	-0.39(-2.14%)
May 31, 2002	18.34	18.62	18.34	18.45	2,482,714	-0.22(-1.19%)
May 28, 2002	18.83	18.83	18.43	18.67	2,476,500	+0.02(+0.11%)
May 27, 2002	18.82	18.83	18.65	18.65	2,226,668	+0.00(+0.00%)
May 24, 2002	18.82	18.83	18.65	18.65	2,226,668	-0.12(-0.63%)
May 23, 2002	18.51	18.82	18.42	18.77	3,576,830	+0.22(+1.19%)
May 22, 2002	18.37	18.60	18.37	18.55	2,680,238	+0.13(+0.71%)
May 21, 2002	18.76	18.78	18.36	18.42	3,729,706	-0.26(-1.37%)
May 20, 2002	18.69	18.79	18.49	18.67	3,300,700	-0.01(-0.07%)
May 17, 2002	18.41	18.72	18.20	18.69	3,225,852	+0.37(+2.00%)
May 16, 2002	18.55	18.58	18.24	18.32	5,120,182	-0.28(-1.53%)
May 15, 2002	18.39	18.69	18.36	18.60	5,373,337	-0.10(-0.52%)
May 14, 2002	18.51	18.89	18.38	18.70	4,290,925	+0.12(+0.63%)
May 13, 2002	18.56	18.67	18.43	18.58	2,369,718	-0.04(-0.22%)
May 10, 2002	18.89	18.92	18.53	18.62	3,882,582	-0.16(-0.85%)
May 09, 2002	18.96	18.97	18.48	18.78	11,108,779	-1.15(-5.76%)
May 08, 2002	20.22	20.26	19.65	19.93	4,334,129	-0.12(-0.59%)
May 07, 2002	20.05	20.11	19.60	20.05	5,139,255	+0.19(+0.94%)
May 06, 2002	20.24	20.37	19.79	19.86	3,862,930	-0.26(-1.31%)
May 03, 2002	19.96	20.22	19.73	20.13	2,670,846	+0.13(+0.66%)
May 02, 2002	19.59	20.01	19.31	19.99	2,344,287	+0.41(+2.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.